Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 48.66 48.99 48.45 48.93 272,653 -0.21(-0.43%)
Oct 04, 2024 49.39 49.45 48.65 49.14 314,929 +0.76(+1.57%)
Oct 03, 2024 48.96 48.96 48.30 48.38 265,094 -0.90(-1.83%)
Oct 02, 2024 49.40 49.88 49.13 49.28 223,563 -0.35(-0.71%)
Oct 01, 2024 50.31 50.31 49.32 49.63 314,832 -0.69(-1.37%)
Sep 30, 2024 50.17 50.38 49.65 50.32 289,179 -0.09(-0.18%)
Sep 27, 2024 51.29 51.51 50.05 50.41 420,842 -0.41(-0.81%)
Sep 26, 2024 50.26 51.00 50.12 50.82 426,745 +1.44(+2.92%)
Sep 25, 2024 49.78 49.83 49.20 49.38 347,714 -0.28(-0.56%)
Sep 24, 2024 49.18 50.00 48.96 49.66 378,213 +0.99(+2.03%)
Sep 23, 2024 48.41 49.44 48.41 48.67 552,516 +0.57(+1.19%)
Sep 20, 2024 48.58 48.58 47.72 48.10 1,276,534 -0.87(-1.78%)
Sep 19, 2024 49.13 49.13 48.35 48.97 1,256,530 +1.34(+2.81%)
Sep 18, 2024 47.66 48.94 47.28 47.63 423,686 +0.03(+0.06%)
Sep 17, 2024 47.51 48.30 47.36 47.60 302,659 +0.50(+1.06%)
Sep 16, 2024 47.45 47.64 46.71 47.10 376,332 -0.02(-0.04%)
Sep 13, 2024 46.42 47.16 46.20 47.12 510,098 +1.41(+3.08%)
Sep 12, 2024 45.60 45.85 45.09 45.71 324,382 +0.33(+0.72%)
Sep 11, 2024 44.39 45.52 43.91 45.38 434,790 +0.64(+1.42%)
Sep 10, 2024 44.33 44.85 43.96 44.75 528,086 +0.37(+0.83%)
Sep 09, 2024 44.84 45.15 44.36 44.38 574,346 -0.51(-1.13%)
Sep 06, 2024 46.02 46.38 44.80 44.89 440,562 -1.11(-2.42%)
Sep 05, 2024 46.58 46.81 45.69 46.00 927,307 -0.61(-1.30%)
Sep 04, 2024 46.81 47.38 46.50 46.61 349,639 -0.45(-0.95%)
Sep 03, 2024 48.19 48.46 46.72 47.05 377,671 -1.80(-3.68%)
Aug 30, 2024 48.76 49.07 48.12 48.85 510,125 +0.31(+0.64%)
Aug 29, 2024 48.54 49.19 47.94 48.55 226,576 +0.57(+1.18%)
Aug 28, 2024 48.00 48.63 47.94 47.98 331,016 -0.26(-0.54%)
Aug 27, 2024 48.22 48.52 47.81 48.24 297,820 -0.13(-0.27%)
Aug 26, 2024 48.73 49.14 48.16 48.37 344,988 +0.05(+0.10%)
Aug 23, 2024 46.90 48.64 46.69 48.32 377,772 +1.85(+3.98%)
Aug 22, 2024 46.40 46.74 46.12 46.47 266,186 -0.01(-0.02%)
Aug 21, 2024 45.81 46.54 45.66 46.48 335,601 +0.91(+2.01%)
Aug 20, 2024 46.27 46.28 45.48 45.56 333,585 -0.87(-1.86%)
Aug 19, 2024 46.16 46.46 45.92 46.43 241,218 +0.34(+0.73%)
Aug 16, 2024 45.91 46.33 45.31 46.09 281,243 +0.12(+0.26%)
Aug 15, 2024 45.94 46.31 45.45 45.97 339,834 +1.38(+3.10%)
Aug 14, 2024 45.17 45.24 44.48 44.59 333,338 -0.43(-0.95%)
Aug 13, 2024 44.94 45.24 44.40 45.02 479,038 +0.46(+1.03%)
Aug 12, 2024 44.53 44.62 43.76 44.56 461,245 +0.09(+0.20%)
Aug 09, 2024 44.73 45.12 44.27 44.47 444,811 -0.26(-0.58%)
Aug 08, 2024 43.94 44.84 43.77 44.73 451,870 +1.54(+3.57%)
Aug 07, 2024 45.72 45.72 42.97 43.19 737,937 -1.43(-3.21%)
Aug 06, 2024 40.97 45.38 40.85 44.62 1,168,909 +4.00(+9.84%)
Aug 05, 2024 40.33 41.10 39.74 40.62 678,190 -1.97(-4.62%)
Aug 02, 2024 42.46 42.72 41.69 42.59 533,944 -1.60(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.